Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aquabounty Technologies Inc
(NQ:
AQB
)
1.912
+0.012 (+0.63%)
Streaming Delayed Price
Updated: 9:33 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
1.950
1.970
1.850
1.870
605,065
-0.07(-3.61%)
Mar 30, 2022
1.950
2.010
1.880
1.940
690,016
-0.02(-1.02%)
Mar 29, 2022
1.970
2.020
1.940
1.960
932,249
+0.03(+1.55%)
Mar 28, 2022
2.170
2.189
1.860
1.930
1,868,919
-0.18(-8.53%)
Mar 25, 2022
2.130
2.185
2.070
2.110
975,989
-0.04(-1.86%)
Mar 24, 2022
2.220
2.220
2.040
2.150
860,499
-0.01(-0.46%)
Mar 23, 2022
2.220
2.240
2.134
2.160
1,175,575
-0.08(-3.57%)
Mar 22, 2022
2.120
2.250
2.070
2.240
2,482,596
+0.10(+4.67%)
Mar 21, 2022
1.890
2.370
1.870
2.140
4,501,822
+0.22(+11.46%)
Mar 18, 2022
1.860
1.970
1.850
1.920
3,899,038
+0.04(+2.13%)
Mar 17, 2022
1.680
1.890
1.630
1.880
2,391,840
+0.20(+11.90%)
Mar 16, 2022
1.610
1.680
1.530
1.680
1,654,393
+0.11(+7.01%)
Mar 15, 2022
1.500
1.650
1.450
1.570
1,813,932
+0.09(+6.08%)
Mar 14, 2022
1.570
1.645
1.445
1.480
1,846,389
-0.04(-2.63%)
Mar 11, 2022
1.750
1.850
1.500
1.520
4,181,071
-0.41(-21.24%)
Mar 10, 2022
1.360
2.050
1.360
1.930
8,397,717
+0.53(+37.86%)
Mar 09, 2022
1.370
1.450
1.370
1.400
800,146
+0.06(+4.48%)
Mar 08, 2022
1.480
1.480
1.330
1.340
1,907,129
-0.11(-7.59%)
Mar 07, 2022
1.450
1.490
1.410
1.450
635,973
+0.04(+2.84%)
Mar 04, 2022
1.460
1.490
1.390
1.410
697,974
-0.06(-4.08%)
Mar 03, 2022
1.590
1.590
1.460
1.470
856,925
-0.11(-6.96%)
Mar 02, 2022
1.620
1.650
1.530
1.580
555,480
+0.00(+0.00%)
Mar 01, 2022
1.620
1.660
1.550
1.580
972,488
-0.01(-0.63%)
Feb 28, 2022
1.430
1.620
1.430
1.590
2,891,829
+0.15(+10.42%)
Feb 25, 2022
1.500
1.470
1.405
1.440
1,094,654
+0.00(+0.00%)
Feb 24, 2022
1.340
1.460
1.320
1.440
1,161,626
+0.06(+4.35%)
Feb 23, 2022
1.470
1.470
1.370
1.380
809,712
-0.05(-3.50%)
Feb 22, 2022
1.490
1.520
1.420
1.430
908,268
-0.06(-4.03%)
Feb 18, 2022
1.490
0
-0.03(-1.97%)
Feb 17, 2022
1.590
1.600
1.520
1.520
630,039
-0.06(-3.80%)
Feb 16, 2022
1.620
1.620
1.570
1.580
1,130,789
-0.07(-4.24%)
Feb 15, 2022
1.660
1.660
1.620
1.650
510,153
+0.05(+3.12%)
Feb 14, 2022
1.640
1.650
1.580
1.600
430,108
-0.01(-0.62%)
Feb 11, 2022
1.650
1.690
1.590
1.610
505,519
-0.03(-1.83%)
Feb 10, 2022
1.680
1.755
1.640
1.640
581,109
-0.07(-4.09%)
Feb 09, 2022
1.720
1.740
1.710
1.710
455,750
+0.01(+0.59%)
Feb 08, 2022
1.750
1.750
1.680
1.700
594,204
-0.03(-1.73%)
Feb 07, 2022
1.610
1.750
1.610
1.730
956,401
+0.12(+7.45%)
Feb 04, 2022
1.570
1.635
1.530
1.610
2,627,570
+0.05(+3.21%)
Feb 03, 2022
1.600
1.550
1.560
1,122,622
-0.06(-3.70%)
Feb 02, 2022
1.770
1.770
1.620
1.620
3,022,092
-0.14(-7.95%)
Feb 01, 2022
1.760
1.860
1.730
1.760
891,613
+0.16(+10.00%)
Jan 28, 2022
1.550
1.610
1.510
1.600
536,167
+0.04(+2.56%)
Jan 27, 2022
1.705
1.705
1.540
1.560
535,385
-0.12(-7.14%)
Jan 26, 2022
1.810
1.820
1.650
1.680
1,280,510
-0.04(-2.33%)
Jan 25, 2022
1.670
1.780
1.663
1.720
714,276
+0.02(+1.18%)
Jan 24, 2022
1.620
1.710
1.510
1.700
1,267,901
+0.04(+2.41%)
Jan 21, 2022
1.740
1.760
1.650
1.660
1,394,306
-0.09(-5.14%)
Jan 20, 2022
1.800
1.845
1.750
1.750
1,087,957
-0.03(-1.69%)
Jan 19, 2022
1.810
1.850
1.780
1.780
869,163
-0.02(-1.11%)
Jan 18, 2022
1.820
1.850
1.790
1.800
1,033,729
-0.04(-2.17%)
Jan 14, 2022
1.840
0
-0.02(-1.08%)
Jan 13, 2022
1.900
1.915
1.821
1.860
1,463,379
-0.03(-1.59%)
Jan 12, 2022
1.950
1.990
1.885
1.890
1,422,399
-0.05(-2.58%)
Jan 11, 2022
1.900
2.065
1.895
1.940
3,672,931
+0.03(+1.57%)
Jan 10, 2022
2.020
2.020
1.900
1.910
1,853,473
-0.12(-5.91%)
Jan 07, 2022
2.030
2.105
2.020
2.030
657,236
-0.02(-0.98%)
Jan 06, 2022
2.060
2.120
2.010
2.050
834,496
-0.01(-0.49%)
Jan 05, 2022
2.180
2.200
2.051
2.060
1,228,224
-0.11(-5.07%)
Jan 04, 2022
2.280
2.300
2.155
2.170
741,890
-0.09(-3.98%)
Jan 03, 2022
2.110
2.290
2.102
2.260
812,678
+0.16(+7.62%)
Dec 31, 2021
2.180
2.260
2.080
2.100
1,365,599
-0.11(-4.98%)
Dec 30, 2021
2.120
2.260
2.080
2.210
1,600,305
+0.10(+4.74%)
Dec 29, 2021
2.120
2.140
2.070
2.110
1,260,805
+0.00(+0.00%)
Dec 28, 2021
2.100
2.200
2.090
2.110
1,383,899
-0.02(-0.94%)
Dec 27, 2021
2.230
2.240
2.110
2.130
1,160,774
-0.11(-4.91%)
Dec 23, 2021
2.220
2.270
2.203
2.240
1,046,482
-0.02(-0.88%)
Dec 22, 2021
2.270
2.320
2.215
2.260
552,049
-0.04(-1.74%)
Dec 21, 2021
2.330
2.360
2.270
2.300
686,776
+0.01(+0.44%)
Dec 20, 2021
2.330
2.330
2.220
2.290
697,136
-0.10(-4.18%)
Dec 17, 2021
2.210
2.430
2.180
2.390
995,851
+0.14(+6.22%)
Dec 16, 2021
2.380
2.380
2.225
2.250
714,100
-0.11(-4.66%)
Dec 15, 2021
2.290
2.380
2.150
2.360
923,017
+0.09(+3.96%)
Dec 14, 2021
2.330
2.360
2.230
2.270
1,007,119
-0.10(-4.22%)
Dec 13, 2021
2.390
2.440
2.340
2.370
705,843
-0.03(-1.25%)
Dec 10, 2021
2.520
2.550
2.380
2.400
746,520
-0.09(-3.61%)
Dec 09, 2021
2.660
2.660
2.480
2.490
760,165
-0.18(-6.74%)
Dec 08, 2021
2.640
2.750
2.530
2.670
890,271
+0.07(+2.69%)
Dec 07, 2021
2.490
2.650
2.480
2.600
1,166,713
+0.17(+7.00%)
Dec 06, 2021
2.360
2.490
2.250
2.430
1,551,683
+0.07(+2.97%)
Dec 03, 2021
2.580
2.580
2.350
2.360
1,164,391
-0.21(-8.17%)
Dec 02, 2021
2.450
2.570
2.420
2.570
1,093,051
+0.12(+4.90%)
Dec 01, 2021
2.720
2.730
2.440
2.450
1,150,667
-0.17(-6.49%)
Nov 30, 2021
2.630
2.671
2.510
2.620
1,217,906
+0.00(+0.00%)
Nov 29, 2021
2.650
2.775
2.540
2.620
1,436,920
+0.04(+1.55%)
Nov 26, 2021
2.640
2.720
2.520
2.580
1,198,184
-0.21(-7.53%)
Nov 24, 2021
2.680
2.800
2.592
2.790
1,762,713
+0.11(+4.10%)
Nov 23, 2021
2.710
2.720
2.530
2.680
2,900,506
-0.04(-1.47%)
Nov 22, 2021
2.490
2.840
2.370
2.720
5,151,456
+0.25(+10.12%)
Nov 19, 2021
2.330
2.600
2.320
2.470
15,280,192
-0.65(-20.83%)
Nov 18, 2021
3.270
3.150
3.050
3.120
3,666,793
-0.18(-5.45%)
Nov 17, 2021
3.550
3.595
3.305
3.300
1,937,330
-0.30(-8.33%)
Nov 16, 2021
3.640
3.640
3.520
3.600
683,265
-0.05(-1.37%)
Nov 15, 2021
3.790
3.790
3.630
3.650
898,584
-0.10(-2.67%)
Nov 12, 2021
3.740
3.800
3.680
3.750
564,843
+0.02(+0.54%)
Nov 11, 2021
3.790
3.815
3.700
3.730
663,812
-0.03(-0.80%)
Nov 10, 2021
3.840
3.760
776,780
-0.12(-3.09%)
Nov 09, 2021
3.890
3.998
3.790
3.880
1,103,048
+0.02(+0.52%)
Nov 08, 2021
3.730
3.870
3.650
3.860
1,245,644
+0.13(+3.49%)
Nov 05, 2021
4.060
4.060
3.675
3.730
2,282,887
-0.34(-8.35%)
Nov 04, 2021
4.320
4.432
4.020
4.070
953,903
-0.27(-6.22%)
Nov 03, 2021
4.300
4.500
4.260
4.340
720,442
+0.06(+1.40%)
Nov 02, 2021
4.260
4.330
4.125
4.280
810,056
-0.08(-1.83%)
Nov 01, 2021
4.020
4.380
4.090
4.360
1,484,099
+0.37(+9.27%)
Oct 29, 2021
3.950
4.021
3.920
3.990
505,073
+0.00(+0.00%)
Oct 28, 2021
3.910
4.010
3.860
3.990
457,335
+0.11(+2.84%)
Oct 27, 2021
3.990
4.040
3.850
3.880
576,509
-0.15(-3.72%)
Oct 26, 2021
4.040
4.030
462,128
-0.01(-0.25%)
Oct 25, 2021
3.930
4.080
3.930
4.040
456,399
+0.11(+2.80%)
Oct 22, 2021
4.000
4.000
3.850
3.930
564,185
-0.10(-2.48%)
Oct 21, 2021
4.060
4.150
4.020
4.030
511,883
-0.03(-0.74%)
Oct 20, 2021
4.170
4.170
4.000
4.060
536,987
-0.08(-1.93%)
Oct 19, 2021
3.950
4.140
3.950
4.140
706,610
+0.22(+5.61%)
Oct 18, 2021
3.910
3.970
3.890
3.920
406,296
+0.01(+0.26%)
Oct 15, 2021
4.060
4.060
3.910
3.910
459,275
-0.12(-2.98%)
Oct 14, 2021
4.130
4.182
3.980
4.030
534,802
-0.05(-1.23%)
Oct 13, 2021
3.930
4.200
3.930
4.080
723,460
+0.16(+4.08%)
Oct 12, 2021
3.800
3.940
3.750
3.920
602,247
+0.10(+2.62%)
Oct 11, 2021
3.880
3.960
3.772
3.820
746,392
-0.09(-2.30%)
Oct 08, 2021
3.820
3.920
3.795
3.910
627,942
+0.13(+3.44%)
Oct 07, 2021
3.800
3.880
3.770
3.780
588,718
+0.01(+0.27%)
Oct 06, 2021
3.800
3.880
3.730
3.770
649,624
-0.07(-1.82%)
Oct 05, 2021
3.820
3.941
3.770
3.840
492,437
+0.03(+0.79%)
Oct 04, 2021
3.910
3.940
3.780
3.810
769,781
-0.13(-3.30%)
Oct 01, 2021
4.080
4.080
3.910
3.940
690,015
-0.13(-3.19%)
Sep 30, 2021
3.960
4.100
3.920
4.070
632,575
+0.17(+4.36%)
Sep 29, 2021
4.120
4.120
3.880
3.900
821,793
-0.18(-4.41%)
Sep 28, 2021
4.150
4.250
4.064
4.080
591,917
-0.11(-2.63%)
Sep 27, 2021
4.130
4.280
4.080
4.190
551,107
+0.08(+1.95%)
Sep 24, 2021
4.260
4.260
4.090
4.110
485,428
-0.19(-4.42%)
Sep 23, 2021
4.190
4.310
4.105
4.300
633,679
+0.16(+3.86%)
Sep 22, 2021
4.080
4.260
4.010
4.140
558,648
+0.09(+2.22%)
Sep 21, 2021
4.080
4.150
4.020
4.050
512,727
+0.03(+0.75%)
Sep 20, 2021
4.270
4.340
3.980
4.020
1,043,552
-0.39(-8.84%)
Sep 17, 2021
4.180
4.460
4.090
4.410
1,439,733
+0.23(+5.50%)
Sep 16, 2021
4.190
4.190
4.100
4.180
396,552
-0.01(-0.24%)
Sep 15, 2021
4.190
4.280
4.120
4.190
435,982
+0.01(+0.24%)
Sep 14, 2021
4.350
4.380
4.160
4.180
573,272
-0.14(-3.24%)
Sep 13, 2021
4.380
4.460
4.270
4.320
502,594
-0.04(-0.92%)
Sep 10, 2021
4.470
4.470
4.349
4.360
377,690
-0.04(-0.91%)
Sep 09, 2021
4.380
4.498
4.340
4.400
634,562
-0.01(-0.23%)
Sep 08, 2021
4.450
4.505
4.320
4.410
597,353
-0.08(-1.78%)
Sep 07, 2021
4.570
4.621
4.420
4.490
582,097
-0.09(-1.97%)
Sep 03, 2021
4.710
4.719
4.510
4.580
660,725
-0.12(-2.55%)
Sep 02, 2021
4.630
4.740
4.615
4.700
537,247
+0.07(+1.51%)
Sep 01, 2021
4.550
4.655
4.510
4.630
703,587
+0.00(+0.00%)
Aug 31, 2021
4.530
4.710
4.530
4.630
568,636
+0.09(+1.98%)
Aug 30, 2021
4.640
4.710
4.525
4.540
525,953
-0.10(-2.16%)
Aug 27, 2021
4.500
4.690
4.460
4.640
630,098
+0.17(+3.80%)
Aug 26, 2021
4.580
4.720
4.450
4.470
626,366
-0.11(-2.39%)
Aug 25, 2021
4.540
4.690
4.508
4.580
442,983
+0.04(+0.87%)
Aug 24, 2021
4.570
4.600
4.440
4.540
401,902
+0.00(+0.00%)
Aug 23, 2021
4.340
4.550
4.290
4.540
761,323
+0.22(+5.09%)
Aug 20, 2021
4.130
4.405
4.121
4.320
566,239
+0.14(+3.35%)
Aug 19, 2021
4.310
4.359
4.150
4.180
783,350
-0.19(-4.35%)
Aug 18, 2021
4.400
4.520
4.250
4.370
767,263
-0.02(-0.46%)
Aug 17, 2021
4.560
4.560
4.310
4.390
1,364,474
-0.14(-3.09%)
Aug 16, 2021
4.710
4.710
4.530
4.530
654,447
-0.21(-4.43%)
Aug 13, 2021
4.930
4.940
4.710
4.740
599,357
-0.20(-4.05%)
Aug 12, 2021
4.990
4.990
4.800
4.940
776,743
-0.02(-0.40%)
Aug 11, 2021
4.840
4.980
4.765
4.960
584,544
+0.12(+2.48%)
Aug 10, 2021
4.900
5.010
4.810
4.840
705,932
-0.06(-1.22%)
Aug 09, 2021
4.890
4.980
4.620
4.900
995,436
-0.06(-1.21%)
Aug 06, 2021
4.830
5.035
4.819
4.960
581,208
+0.06(+1.22%)
Aug 05, 2021
4.540
4.945
4.530
4.900
840,136
+0.33(+7.22%)
Aug 04, 2021
4.730
4.766
4.520
4.570
1,003,508
-0.17(-3.59%)
Aug 03, 2021
4.900
4.930
4.620
4.740
1,141,750
-0.13(-2.67%)
Aug 02, 2021
4.990
5.000
4.860
4.870
465,880
-0.08(-1.62%)
Jul 30, 2021
4.950
5.070
4.850
4.950
540,105
-0.06(-1.20%)
Jul 29, 2021
5.110
5.305
4.990
5.010
911,875
-0.10(-1.96%)
Jul 28, 2021
4.930
5.170
4.901
5.110
820,138
+0.19(+3.86%)
Jul 27, 2021
4.790
4.990
4.620
4.920
1,142,317
+0.09(+1.86%)
Jul 26, 2021
4.870
5.020
4.790
4.830
666,166
-0.06(-1.23%)
Jul 23, 2021
4.950
4.960
4.810
4.890
646,660
-0.07(-1.41%)
Jul 22, 2021
5.170
5.220
4.950
4.960
549,909
-0.28(-5.34%)
Jul 21, 2021
5.080
5.260
5.030
5.240
418,356
+0.21(+4.17%)
Jul 20, 2021
4.900
5.130
4.815
5.030
740,788
+0.11(+2.24%)
Jul 19, 2021
4.920
4.990
4.690
4.920
1,157,400
-0.10(-1.99%)
Jul 16, 2021
5.160
5.160
4.920
5.020
831,146
-0.14(-2.71%)
Jul 15, 2021
5.000
5.170
4.960
5.160
723,173
+0.18(+3.61%)
Jul 14, 2021
5.250
5.250
4.960
4.980
979,713
-0.25(-4.78%)
Jul 13, 2021
5.250
5.320
5.180
5.230
542,860
-0.06(-1.13%)
Jul 12, 2021
5.340
5.370
5.190
5.290
542,574
-0.08(-1.49%)
Jul 09, 2021
5.210
5.410
5.150
5.370
504,879
+0.21(+4.07%)
Jul 08, 2021
5.060
5.220
4.950
5.160
894,735
-0.12(-2.27%)
Jul 07, 2021
5.420
5.420
5.090
5.280
1,010,722
-0.14(-2.58%)
Jul 06, 2021
5.540
5.550
5.320
5.420
834,288
-0.06(-1.09%)
Jul 02, 2021
5.680
5.700
5.400
5.480
801,801
-0.19(-3.35%)
Jul 01, 2021
5.560
5.710
5.450
5.670
1,494,743
+0.31(+5.78%)
Jun 30, 2021
5.700
5.700
5.310
5.360
1,951,276
-0.31(-5.47%)
Jun 29, 2021
6.110
6.130
5.660
5.670
2,051,309
-0.49(-7.95%)
Jun 28, 2021
5.980
6.190
5.960
6.160
1,373,555
+0.25(+4.23%)
Jun 25, 2021
6.100
6.228
5.830
5.910
7,549,991
-0.13(-2.15%)
Jun 24, 2021
5.850
6.140
5.850
6.040
1,147,062
+0.24(+4.14%)
Jun 23, 2021
5.680
5.930
5.680
5.800
838,937
+0.10(+1.75%)
Jun 22, 2021
5.780
5.850
5.600
5.700
880,554
-0.06(-1.04%)
Jun 21, 2021
5.830
5.920
5.700
5.760
778,019
-0.08(-1.37%)
Jun 18, 2021
5.910
5.950
5.710
5.840
935,509
-0.12(-2.01%)
Jun 17, 2021
5.760
6.110
5.720
5.960
869,410
+0.15(+2.58%)
Jun 16, 2021
5.850
5.920
5.622
5.810
1,105,165
+0.02(+0.35%)
Jun 15, 2021
6.260
6.260
5.760
5.790
1,439,187
-0.45(-7.21%)
Jun 14, 2021
6.210
6.370
6.120
6.240
1,115,418
+0.14(+2.30%)
Jun 11, 2021
6.210
6.340
6.030
6.100
814,697
-0.10(-1.61%)
Jun 10, 2021
6.150
6.290
5.980
6.200
1,147,365
+0.10(+1.64%)
Jun 09, 2021
6.280
6.530
6.050
6.100
1,391,059
-0.09(-1.45%)
Jun 08, 2021
6.230
6.250
5.930
6.190
1,388,382
+0.15(+2.48%)
Jun 07, 2021
5.670
6.150
5.670
6.040
1,872,205
+0.38(+6.71%)
Jun 04, 2021
5.560
5.745
5.540
5.660
886,405
+0.11(+1.98%)
Jun 03, 2021
5.770
5.830
5.480
5.550
1,143,039
-0.26(-4.48%)
Jun 02, 2021
6.000
6.030
5.560
5.810
1,715,303
-0.09(-1.53%)
Jun 01, 2021
5.710
5.965
5.590
5.900
1,327,367
+0.46(+8.46%)
May 28, 2021
5.400
5.720
5.400
5.440
1,131,344
+0.04(+0.74%)
May 27, 2021
5.340
5.430
5.130
5.400
908,574
+0.06(+1.12%)
May 26, 2021
5.180
5.470
5.175
5.340
815,410
+0.20(+3.89%)
May 25, 2021
5.180
5.300
5.110
5.140
622,293
-0.04(-0.77%)
May 24, 2021
5.260
5.300
5.030
5.180
773,262
-0.05(-0.96%)
May 21, 2021
5.360
5.360
5.150
5.230
689,432
-0.10(-1.88%)
May 20, 2021
5.250
5.400
5.220
5.330
617,321
+0.12(+2.30%)
May 19, 2021
5.050
5.240
4.980
5.210
1,101,440
-0.02(-0.38%)
May 18, 2021
5.000
5.380
4.949
5.230
934,454
+0.24(+4.81%)
May 17, 2021
4.910
5.050
4.880
4.990
725,546
+0.11(+2.25%)
May 14, 2021
4.910
5.080
4.820
4.880
1,332,412
+0.03(+0.62%)
May 13, 2021
5.180
5.280
4.770
4.850
1,545,873
-0.25(-4.90%)
May 12, 2021
5.220
5.270
5.030
5.100
1,319,311
-0.26(-4.85%)
May 11, 2021
4.690
5.410
4.600
5.360
2,465,033
+0.37(+7.41%)
May 10, 2021
5.310
5.370
4.980
4.990
1,920,954
-0.33(-6.20%)
May 07, 2021
5.200
5.420
5.170
5.320
829,201
+0.14(+2.70%)
May 06, 2021
5.370
5.375
4.980
5.180
1,452,118
-0.19(-3.54%)
May 05, 2021
5.150
5.770
5.150
5.370
1,628,913
+0.08(+1.51%)
May 04, 2021
5.400
5.410
5.030
5.290
1,465,432
-0.18(-3.29%)
May 03, 2021
5.740
5.780
5.430
5.470
734,316
-0.20(-3.53%)
Apr 30, 2021
5.640
5.880
5.630
5.670
800,100
-0.18(-3.08%)
Apr 29, 2021
6.110
6.180
5.720
5.850
816,727
-0.21(-3.47%)
Apr 28, 2021
5.750
6.190
5.680
6.060
914,227
+0.25(+4.30%)
Apr 27, 2021
6.100
6.160
5.750
5.810
954,664
-0.21(-3.49%)
Apr 26, 2021
5.900
6.120
5.850
6.020
804,059
+0.17(+2.91%)
Apr 23, 2021
5.730
5.980
5.680
5.850
644,100
+0.20(+3.54%)
Apr 22, 2021
5.750
5.850
5.540
5.650
1,207,850
+0.03(+0.53%)
Apr 21, 2021
5.340
5.640
5.240
5.620
1,314,738
+0.22(+4.07%)
Apr 20, 2021
5.310
5.590
5.280
5.400
1,407,799
-0.08(-1.46%)
Apr 19, 2021
5.730
5.780
5.430
5.480
1,630,703
-0.37(-6.32%)
Apr 16, 2021
5.910
5.990
5.670
5.850
1,541,400
-0.07(-1.18%)
Apr 15, 2021
6.250
6.350
5.890
5.920
1,336,583
-0.27(-4.36%)
Apr 14, 2021
6.290
6.580
6.170
6.190
1,302,830
+0.02(+0.32%)
Apr 13, 2021
6.180
6.260
6.030
6.170
1,193,974
-0.05(-0.80%)
Apr 12, 2021
6.230
6.290
6.020
6.220
962,623
-0.04(-0.64%)
Apr 09, 2021
6.660
6.680
6.170
6.260
1,619,400
-0.43(-6.43%)
Apr 08, 2021
6.640
6.700
6.510
6.690
685,915
+0.18(+2.76%)
Apr 07, 2021
6.670
6.720
6.420
6.510
813,819
-0.19(-2.84%)
Apr 06, 2021
6.870
6.920
6.620
6.700
856,743
-0.20(-2.90%)
Apr 05, 2021
6.900
7.230
6.800
6.900
1,402,496
+0.16(+2.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.